Sunday Oct 13, 8:48PM EDT

Options Chain SILVER Dec 2019 (NYMEX:SI.Z19)

MarketNameOpenHighLowLastChangePctTime
SI.Z19SILVER Dec 201917.59017.59017.49517.515-0.029-0.16%20:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-250.45000000SO.Z19.450C13.125+0.510 SO.Z19.450P0.0010.000 
2019-11-250.47500000SO.Z19.475C12.8750.000 SO.Z19.475P0.0010.000 
2019-11-250.50000000SO.Z19.500C12.6250.000 SO.Z19.500P0.0010.000 
2019-11-250.52500000SO.Z19.525C12.375-0.188 SO.Z19.525P0.0010.000 
2019-11-250.55000000SO.Z19.550C12.125-0.188 SO.Z19.550P0.0010.000 
2019-11-250.57500000SO.Z19.575C11.875-0.188 SO.Z19.575P0.0010.000 
2019-11-250.60000000SO.Z19.600C11.625-0.188 SO.Z19.600P0.001-0.001 
2019-11-250.62500000SO.Z19.625C11.375-0.188 SO.Z19.625P0.0010.000 
2019-11-250.65000000SO.Z19.650C11.125-0.188 SO.Z19.650P0.0010.000 
2019-11-250.67500000SO.Z19.675C10.875-0.188 SO.Z19.675P0.0010.000 
2019-11-250.70000000SO.Z19.700C10.625-0.188 SO.Z19.700P0.001-0.001 
2019-11-250.72500000SO.Z19.725C10.375-0.188 SO.Z19.725P0.0010.000 
2019-11-250.75000000SO.Z19.750C10.125-0.188 SO.Z19.750P0.0010.000 
2019-11-250.77500000SO.Z19.775C9.875-0.188 SO.Z19.775P0.0010.000 
2019-11-250.80000000SO.Z19.800C9.625-0.188 SO.Z19.800P0.0010.000 
2019-11-250.82500000SO.Z19.825C9.375-0.188 SO.Z19.825P0.001+0.001 
2019-11-250.85000000SO.Z19.850C9.125-0.188 SO.Z19.850P0.0010.000 
2019-11-250.87500000SO.Z19.875C8.875-0.188 SO.Z19.875P0.001+0.001 
2019-11-250.90000000SO.Z19.900C8.625-0.188 SO.Z19.900P0.001+0.002 
2019-11-250.92500000SO.Z19.925C8.375-0.187 SO.Z19.925P0.001+0.002 
2019-11-250.95000000SO.Z19.950C8.125-0.185 SO.Z19.950P0.001+0.004 
2019-11-250.97500000SO.Z19.975C7.875-0.184 SO.Z19.975P0.001+0.005 
2019-11-251.00000000SO.Z19.1000C7.625-0.182 SO.Z19.1000P0.0010.00025
2019-11-251.02500000SO.Z19.1025C7.375-0.180 SO.Z19.1025P0.001+0.008 
2019-11-251.05000000SO.Z19.1050C7.125-0.178 SO.Z19.1050P0.001+0.0621
2019-11-251.07500000SO.Z19.1075C6.875-0.175 SO.Z19.1075P0.001+0.0121
2019-11-251.10000000SO.Z19.1100C6.625-0.213 SO.Z19.1100P0.0010.0003144
2019-11-251.12500000SO.Z19.1125C6.375-0.168 SO.Z19.1125P0.001+0.019574
2019-11-251.15000000SO.Z19.1150C6.125-0.163 SO.Z19.1150P0.001+0.0021236
2019-11-251.17500000SO.Z19.1175C5.875-0.159 SO.Z19.1175P0.0010.0005648
2019-11-251.20000000SO.Z19.1200C5.625-0.154 SO.Z19.1200P0.0010.0003109
2019-11-251.22500000SO.Z19.1225C5.375-0.147 SO.Z19.1225P0.0010.00055
2019-11-251.25000000SO.Z19.1250C5.125-0.142 SO.Z19.1250P0.001+0.0011972
2019-11-251.27500000SO.Z19.1275C4.875-0.135 SO.Z19.1275P0.0020.0002053
2019-11-251.30000000SO.Z19.1300C4.625-0.128 SO.Z19.1300P0.002+0.002983
2019-11-251.32500000SO.Z19.1325C4.375-0.120 SO.Z19.1325P0.003+0.0021211
2019-11-251.35000000SO.Z19.1350C4.125+0.063 SO.Z19.1350P0.004+0.0011223
2019-11-251.37500000SO.Z19.1375C3.876-0.105 SO.Z19.1375P0.005+0.002213
2019-11-251.40000000SO.Z19.1400C3.6260.000 SO.Z19.1400P0.006+0.002227
2019-11-251.42500000SO.Z19.1425C3.377-0.081202SO.Z19.1425P0.0070.000664
2019-11-251.45000000SO.Z19.1450C3.129-0.135115SO.Z19.1450P0.008-0.001105
2019-11-251.47500000SO.Z19.1475C2.882+0.326100SO.Z19.1475P0.011-0.001100
2019-11-251.50000000SO.Z19.1500C2.5700.000363SO.Z19.1500P0.0110.000399
2019-11-251.52500000SO.Z19.1525C2.3130.000377SO.Z19.1525P0.0160.000455
2019-11-251.54000000SO.Z19.1540C2.248  SO.Z19.1540P0.021-0.006 
2019-11-251.54500000SO.Z19.1545C2.201  SO.Z19.1545P0.029  
2019-11-251.55000000SO.Z19.1550C2.153-0.019600SO.Z19.1550P0.024+0.003869
2019-11-251.55500000SO.Z19.1555C2.106  SO.Z19.1555P0.027+0.006 
2019-11-251.56000000SO.Z19.1560C2.059  SO.Z19.1560P0.031+0.008 
2019-11-251.56500000SO.Z19.1565C2.012  SO.Z19.1565P0.035+0.010 
2019-11-251.57000000SO.Z19.1570C1.966  SO.Z19.1570P0.044  
2019-11-251.57500000SO.Z19.1575C1.9200.00025SO.Z19.1575P0.0440.00025
2019-11-251.58000000SO.Z19.1580C1.874  SO.Z19.1580P0.053  
2019-11-251.58500000SO.Z19.1585C1.829  SO.Z19.1585P0.070+0.029 
2019-11-251.59000000SO.Z19.1590C1.784  SO.Z19.1590P0.0340.000 
2019-11-251.59500000SO.Z19.1595C1.739  SO.Z19.1595P0.067+0.013 
2019-11-251.60000000SO.Z19.1600C1.6950.000405SO.Z19.1600P0.073+0.007 
2019-11-251.60500000SO.Z19.1605C1.652  SO.Z19.1605P0.0800.000 
2019-11-251.61000000SO.Z19.1610C1.609  SO.Z19.1610P0.087  
2019-11-251.61500000SO.Z19.1615C1.566  SO.Z19.1615P0.0630.000 
2019-11-251.62000000SO.Z19.1620C1.524  SO.Z19.1620P0.092+0.027 
2019-11-251.62500000SO.Z19.1625C1.4830.000559SO.Z19.1625P0.103+0.010330
2019-11-251.63000000SO.Z19.1630C1.442  SO.Z19.1630P0.1060.000 
2019-11-251.63500000SO.Z19.1635C1.402  SO.Z19.1635P0.108+0.024 
2019-11-251.64000000SO.Z19.1640C1.363-0.118 SO.Z19.1640P0.140-0.003 
2019-11-251.64500000SO.Z19.1645C1.3240.000 SO.Z19.1645P0.155+0.004 
2019-11-251.65000000SO.Z19.1650C1.286+0.019974SO.Z19.1650P0.147-0.001930
2019-11-251.65500000SO.Z19.1655C1.249  SO.Z19.1655P0.1760.000 
2019-11-251.66000000SO.Z19.1660C1.212  SO.Z19.1660P0.189+0.005 
2019-11-251.66500000SO.Z19.1665C1.176  SO.Z19.1665P0.203+0.072 
2019-11-251.67000000SO.Z19.1670C1.141  SO.Z19.1670P0.212-0.006 
2019-11-251.67500000SO.Z19.1675C1.1070.000 SO.Z19.1675P0.233+0.037 
2019-11-251.68000000SO.Z19.1680C1.0730.000 SO.Z19.1680P0.1680.000 
2019-11-251.68500000SO.Z19.1685C1.0400.000 SO.Z19.1685P0.2670.000 
2019-11-251.69000000SO.Z19.1690C1.0080.000 SO.Z19.1690P0.285+0.098 
2019-11-251.69500000SO.Z19.1695C0.977  SO.Z19.1695P0.303+0.010 
2019-11-251.70000000SO.Z19.1700C0.840-0.050311SO.Z19.1700P0.304+0.009235
2019-11-251.70500000SO.Z19.1705C0.807-0.048 SO.Z19.1705P0.279-0.064 
2019-11-251.71000000SO.Z19.1710C0.8880.000 SO.Z19.1710P0.387+0.034 
2019-11-251.71500000SO.Z19.1715C0.8600.000 SO.Z19.1715P0.3860.000 
2019-11-251.72000000SO.Z19.1720C0.8330.000 SO.Z19.1720P0.433+0.066 
2019-11-251.72500000SO.Z19.1725C0.675-0.076275SO.Z19.1725P0.373-0.031 
2019-11-251.73000000SO.Z19.1730C0.780-0.259 SO.Z19.1730P0.445+0.102 
2019-11-251.73500000SO.Z19.1735C0.7550.000 SO.Z19.1735P0.434-0.002 
2019-11-251.74000000SO.Z19.1740C0.608-0.055 SO.Z19.1740P0.510+0.030 
2019-11-251.74500000SO.Z19.1745C0.585-0.054 SO.Z19.1745P0.4320.000 
2019-11-251.75000000SO.Z19.1750C0.568-0.003661SO.Z19.1750P0.558+0.054430
2019-11-251.75500000SO.Z19.1755C0.552+0.001 SO.Z19.1755P0.565-0.005 
2019-11-251.76000000SO.Z19.1760C0.536-0.139 SO.Z19.1760P0.651+0.082 
2019-11-251.76500000SO.Z19.1765C0.456-0.270 SO.Z19.1765P0.686+0.088 
2019-11-251.77000000SO.Z19.1770C0.489-0.132 SO.Z19.1770P0.5100.000 
2019-11-251.77500000SO.Z19.1775C0.6010.00076SO.Z19.1775P0.5720.00075
2019-11-251.78000000SO.Z19.1780C0.5760.000 SO.Z19.1780P0.6010.000 
2019-11-251.78500000SO.Z19.1785C0.485-0.087 SO.Z19.1785P0.785+0.140 
2019-11-251.79000000SO.Z19.1790C0.413-0.052 SO.Z19.1790P0.673-0.043 
2019-11-251.79500000SO.Z19.1795C0.396+0.007 SO.Z19.1795P0.6670.000 
2019-11-251.80000000SO.Z19.1800C0.356-0.041326SO.Z19.1800P0.655-0.06813
2019-11-251.80500000SO.Z19.1805C0.477-0.068 SO.Z19.1805P0.7710.000 
2019-11-251.81000000SO.Z19.1810C0.510+0.061 SO.Z19.1810P0.762-0.086 
2019-11-251.81500000SO.Z19.1815C0.447-0.231 SO.Z19.1815P0.971+0.203 
2019-11-251.82000000SO.Z19.1820C0.298-0.160 SO.Z19.1820P1.0070.000 
2019-11-251.82500000SO.Z19.1825C0.311-0.009140SO.Z19.1825P1.043+0.210 
2019-11-251.83000000SO.Z19.1830C0.373-0.051 SO.Z19.1830P0.898-0.082 
2019-11-251.83500000SO.Z19.1835C0.287-0.020 SO.Z19.1835P1.1170.000 
2019-11-251.84000000SO.Z19.1840C0.275-0.025 SO.Z19.1840P1.1540.000 
2019-11-251.84500000SO.Z19.1845C0.265-0.018 SO.Z19.1845P1.1930.000 
2019-11-251.85000000SO.Z19.1850C0.260-0.010 SO.Z19.1850P1.241+0.261 
2019-11-251.85500000SO.Z19.1855C0.347+0.158 SO.Z19.1855P1.2700.000 
2019-11-251.86000000SO.Z19.1860C0.242-0.102 SO.Z19.1860P1.1140.000 
2019-11-251.86500000SO.Z19.1865C0.291-0.043 SO.Z19.1865P1.349+0.002 
2019-11-251.87000000SO.Z19.1870C0.236-0.063 SO.Z19.1870P1.3890.000 
2019-11-251.87500000SO.Z19.1875C0.212-0.024400SO.Z19.1875P1.4290.000 
2019-11-251.88000000SO.Z19.1880C0.217-0.002 SO.Z19.1880P1.470  
2019-11-251.88500000SO.Z19.1885C0.193-0.036 SO.Z19.1885P1.511+0.257 
2019-11-251.89000000SO.Z19.1890C0.2800.000 SO.Z19.1890P1.5520.000 
2019-11-251.89500000SO.Z19.1895C0.272-0.087 SO.Z19.1895P1.5940.000 
2019-11-251.90000000SO.Z19.1900C0.175-0.025270SO.Z19.1900P1.636+0.319 
2019-11-251.90500000SO.Z19.1905C0.2500.000 SO.Z19.1905P1.6780.000 
2019-11-251.91000000SO.Z19.1910C0.3000.000 SO.Z19.1910P1.739+0.202 
2019-11-251.91500000SO.Z19.1915C0.195-0.054 SO.Z19.1915P1.7640.000 
2019-11-251.92000000SO.Z19.1920C0.2310.000 SO.Z19.1920P1.807+0.155 
2019-11-251.92500000SO.Z19.1925C0.133-0.039 SO.Z19.1925P1.850+0.011 
2019-11-251.93000000SO.Z19.1930C0.126-0.044 SO.Z19.1930P1.8940.000 
2019-11-251.93500000SO.Z19.1935C0.2160.000 SO.Z19.1935P1.9370.000 
2019-11-251.94000000SO.Z19.1940C0.117-0.042 SO.Z19.1940P1.981+0.162 
2019-11-251.94500000SO.Z19.1945C0.119-0.111 SO.Z19.1945P2.0260.000 
2019-11-251.95000000SO.Z19.1950C0.124-0.016315SO.Z19.1950P2.070+0.068 
2019-11-251.95500000SO.Z19.1955C0.105-0.019 SO.Z19.1955P2.115  
2019-11-251.96000000SO.Z19.1960C0.110-0.030 SO.Z19.1960P2.1590.000 
2019-11-251.96500000SO.Z19.1965C0.1540.000 SO.Z19.1965P2.2040.000 
2019-11-251.97000000SO.Z19.1970C0.104-0.087 SO.Z19.1970P2.2490.000 
2019-11-251.97500000SO.Z19.1975C0.106-0.076437SO.Z19.1975P2.2950.000 
2019-11-251.98000000SO.Z19.1980C0.178+0.009 SO.Z19.1980P2.340  
2019-11-251.98500000SO.Z19.1985C0.165-0.040 SO.Z19.1985P2.386  
2019-11-251.99000000SO.Z19.1990C0.095-0.022 SO.Z19.1990P2.431  
2019-11-251.99500000SO.Z19.1995C0.157+0.011 SO.Z19.1995P2.4770.000 
2019-11-252.00000000SO.Z19.2000C0.081-0.0101216SO.Z19.2000P2.523+0.541 
2019-11-252.00500000SO.Z19.2005C0.084-0.023 SO.Z19.2005P2.569  
2019-11-252.01000000SO.Z19.2010C0.145-0.112 SO.Z19.2010P2.615  
2019-11-252.01500000SO.Z19.2015C0.085-0.014 SO.Z19.2015P2.662  
2019-11-252.02000000SO.Z19.2020C0.138+0.066 SO.Z19.2020P2.7080.000 
2019-11-252.02500000SO.Z19.2025C0.0960.000 SO.Z19.2025P2.7550.000 
2019-11-252.03000000SO.Z19.2030C0.131-0.080 SO.Z19.2030P2.801  
2019-11-252.03500000SO.Z19.2035C0.1280.000 SO.Z19.2035P2.848  
2019-11-252.04000000SO.Z19.2040C0.125-0.023 SO.Z19.2040P2.895  
2019-11-252.04500000SO.Z19.2045C0.0920.000 SO.Z19.2045P2.942  
2019-11-252.05000000SO.Z19.2050C0.081-0.029832SO.Z19.2050P2.9890.000 
2019-11-252.05500000SO.Z19.2055C0.089-0.020 SO.Z19.2055P3.036  
2019-11-252.06000000SO.Z19.2060C0.1140.000 SO.Z19.2060P3.083  
2019-11-252.06500000SO.Z19.2065C0.066-0.011 SO.Z19.2065P3.130  
2019-11-252.07000000SO.Z19.2070C0.1080.000 SO.Z19.2070P3.178  
2019-11-252.07500000SO.Z19.2075C0.1060.000 SO.Z19.2075P3.225+0.171 
2019-11-252.08000000SO.Z19.2080C0.1030.000 SO.Z19.2080P3.272  
2019-11-252.08500000SO.Z19.2085C0.1010.000 SO.Z19.2085P3.320  
2019-11-252.09000000SO.Z19.2090C0.090+0.004 SO.Z19.2090P3.367  
2019-11-252.09500000SO.Z19.2095C0.0960.000 SO.Z19.2095P3.415  
2019-11-252.10000000SO.Z19.2100C0.056-0.0298497SO.Z19.2100P3.4630.000416
2019-11-252.10500000SO.Z19.2105C0.092-0.058 SO.Z19.2105P3.5110.000 
2019-11-252.11000000SO.Z19.2110C0.044-0.016 SO.Z19.2110P3.559  
2019-11-252.11500000SO.Z19.2115C0.056-0.026 SO.Z19.2115P3.606  
2019-11-252.12500000SO.Z19.2125C0.057-0.0431200SO.Z19.2125P3.7020.000 
2019-11-252.15000000SO.Z19.2150C0.033-0.006196SO.Z19.2150P3.9440.000 
2019-11-252.17500000SO.Z19.2175C0.030-0.013 SO.Z19.2175P4.186+0.174 
2019-11-252.20000000SO.Z19.2200C0.032-0.0035380SO.Z19.2200P4.429+0.175350
2019-11-252.22500000SO.Z19.2225C0.030-0.006598SO.Z19.2225P4.673+0.176 
2019-11-252.25000000SO.Z19.2250C0.026-0.007128SO.Z19.2250P4.918+0.176 
2019-11-252.27500000SO.Z19.2275C0.0430.000 SO.Z19.2275P5.163+0.178 
2019-11-252.30000000SO.Z19.2300C0.018-0.0031649SO.Z19.2300P5.409+0.178 
2019-11-252.32500000SO.Z19.2325C0.042+0.007658SO.Z19.2325P5.655+0.179 
2019-11-252.35000000SO.Z19.2350C0.0260.000 SO.Z19.2350P5.902+0.180 
2019-11-252.37500000SO.Z19.2375C0.030+0.004 SO.Z19.2375P6.149+0.180 
2019-11-252.40000000SO.Z19.2400C0.018+0.0021874SO.Z19.2400P6.396+0.181 
2019-11-252.42500000SO.Z19.2425C0.028-0.041 SO.Z19.2425P6.644+0.182 
2019-11-252.45000000SO.Z19.2450C0.0160.0001SO.Z19.2450P6.892+0.182 
2019-11-252.47500000SO.Z19.2475C0.0190.000 SO.Z19.2475P7.140+0.183 
2019-11-252.50000000SO.Z19.2500C0.014-0.0072641SO.Z19.2500P7.388+0.185 
2019-11-252.52500000SO.Z19.2525C0.021+0.004 SO.Z19.2525P7.636+0.186 
2019-11-252.55000000SO.Z19.2550C0.0130.000560SO.Z19.2550P7.885+0.186 
2019-11-252.57500000SO.Z19.2575C0.0180.00070SO.Z19.2575P8.134+0.187 
2019-11-252.60000000SO.Z19.2600C0.0150.0001655SO.Z19.2600P8.383+0.188 
2019-11-252.62500000SO.Z19.2625C0.007-0.003 SO.Z19.2625P8.631+0.188 
2019-11-252.65000000SO.Z19.2650C0.007-0.0021SO.Z19.2650P8.880+0.188 
2019-11-252.67500000SO.Z19.2675C0.007-0.001 SO.Z19.2675P9.130+0.188 
2019-11-252.70000000SO.Z19.2700C0.0100.00060SO.Z19.2700P9.379+0.188 
2019-11-252.72500000SO.Z19.2725C0.009-0.001 SO.Z19.2725P9.628+0.188 
2019-11-252.75000000SO.Z19.2750C0.012-0.005 SO.Z19.2750P9.878+0.188 
2019-11-252.77500000SO.Z19.2775C0.0110.000 SO.Z19.2775P10.127+0.188 
2019-11-252.80000000SO.Z19.2800C0.0080.0003560SO.Z19.2800P10.376+0.188 
2019-11-252.82500000SO.Z19.2825C0.005-0.001 SO.Z19.2825P10.626+0.188 
2019-11-252.85000000SO.Z19.2850C0.0090.000 SO.Z19.2850P10.876+0.188 
2019-11-252.87500000SO.Z19.2875C0.0080.000 SO.Z19.2875P11.125+0.188 
2019-11-252.90000000SO.Z19.2900C0.008+0.0032291SO.Z19.2900P11.375+0.269 
2019-11-252.92500000SO.Z19.2925C0.0070.000 SO.Z19.2925P11.625+0.188 
2019-11-252.95000000SO.Z19.2950C0.005-0.002 SO.Z19.2950P11.875+0.188 
2019-11-252.97500000SO.Z19.2975C0.0070.000 SO.Z19.2975P12.125+0.188 
2019-11-253.00000000SO.Z19.3000C0.003-0.0015350SO.Z19.3000P12.375+0.188 
2019-11-253.02500000SO.Z19.3025C0.005-0.001 SO.Z19.3025P12.625+0.188 
2019-11-253.05000000SO.Z19.3050C0.0050.000 SO.Z19.3050P12.875+0.188 
2019-11-253.07500000SO.Z19.3075C0.0050.000 SO.Z19.3075P13.125+0.188 
2019-11-253.10000000SO.Z19.3100C0.0040.0001SO.Z19.3100P13.375+0.188 
2019-11-253.12500000SO.Z19.3125C0.0050.000 SO.Z19.3125P13.625+0.188 
2019-11-253.15000000SO.Z19.3150C0.0040.00023SO.Z19.3150P13.875+0.188 
2019-11-253.30000000SO.Z19.3300C0.0030.00028SO.Z19.3300P15.375+0.188 
2019-11-253.50000000SO.Z19.3500C0.002-0.002609SO.Z19.3500P17.375+0.188 
2019-11-253.70000000SO.Z19.3700C0.0010.00054SO.Z19.3700P19.375+0.188 
2019-11-253.80000000SO.Z19.3800C0.0010.00017SO.Z19.3800P20.375+0.188 
2019-11-254.00000000SO.Z19.4000C0.0010.00010SO.Z19.4000P22.375  
2019-11-254.50000000SO.Z19.4500C0.001-0.00185SO.Z19.4500P27.375